Tour v531
SLV
iShares Silver Trust
$53.84 -2.90%
◀ 10/7 11:25 ▶

Option Volume

Detail
ℹ
Current (10/07 11:25am) 146,926
Calls: 81,476 (55%)
Puts: 65,450 (45%)
Prior (10/06) 109,405
Calls: 71,343 (65%)
Puts: 38,062 (35%)
Current vs Prior +34.30%
Calls: +14.20% (Calls)
Puts: +71.96% (Puts)
Prior 7-Day Total 1,767,534
Calls: 1,096,647 (62%)
Puts: 670,887 (38%)
Prior 7-Day Average 252,504
Calls: 156,663 (62%)
Puts: 95,841 (38%)
Current vs Prior 7-Day Avg -41.81%
Calls: -47.99%
Puts: -31.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07 11:25am) $13.72M
Calls: $4.80M (35%)
Puts: $8.91M (65%)
Prior (10/06) $8.69M
Calls: $7.28M (84%)
Puts: $1.41M (16%)
Current vs Prior +57.88%
Calls: -34.05%
Puts: +534.51%
Prior 7-Day Total $147.79M
Calls: $79.42M (54%)
Puts: $68.37M (46%)
Prior 7-Day Average $21.11M
Calls: $11.35M (54%)
Puts: $9.77M (46%)
Current vs Prior 7-Day Avg -35.02%
Calls: -57.66%
Puts: -8.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07 11:25am) 0.80
Prior (10/06) 0.53
Current vs Prior +50.57%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +26.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07 11:25am) 1,626,491
Calls: 1,193,210 (73%)
Puts: 433,281 (27%)
Prior (10/06) 1,564,242
Calls: 1,140,894 (73%)
Puts: 423,348 (27%)
Current vs Prior +3.98%
Prior 7-Day Total 9,294,204
Calls: 6,609,166 (71%)
Puts: 2,685,038 (29%)
Prior 7-Day Average 1,327,743
Calls: 944,166 (71%)
Puts: 383,576 (29%)
Current vs Prior 7-Day Avg +22.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 1.32% | 2.86%2.86% | 4.77%4.77% | 10.64%
Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs Prior -33.52% | -2.70%-2.70% | +0.64%+0.64% | +1.40%
Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%
Current vs 7-Day Avg -37.06% | -7.52%+2.54% | +1.50%-16.61% | -5.38%
Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%
Current vs 7-Day Eod -33.52% | -2.70%-2.70% | +0.64%+0.64% | +1.40%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.40% | 5.12%
Calls: 11.90% | 5.95%
Puts: 6.90% | 4.29%
Prior 6.12% | 5.25%
Calls: 7.35% | 3.16%
Puts: 4.88% | 7.35%
Current vs Prior +53.59% | -2.48%
Prior 7-Day Avg 6.60% | 5.52%
Calls: 6.89% | 5.41%
Puts: 6.31% | 5.62%
Current vs 7-Day Avg +42.39% | -7.17%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($8.91M). Elevated premium activity with dollar volume up 58% vs prior. P/C ratio rising 51% - increased hedging/bearish positioning. Call-heavy open interest (1,193,210 calls vs 433,281 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHNEUTRALMIXED
10:25BEARISHNEUTRALMIXED
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALBEARISH
10:10BEARISHNEUTRALBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 460 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Nov 208.358.45$8.401.2%--0.8925
$55.00Nov 202.222.25$2.241.3%1.2K0.4610.2K
$55.00Oct 160.710.72$0.721.4%1.3K0.3619.2K
$54.00Nov 202.652.69$2.671.5%620.511.4K
$48.00Nov 206.606.70$6.651.5%30.8456
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Nov 202.072.09$2.081.0%2500.423.6K
$64.50Oct 710.6010.75$10.681.4%1201.0011
$64.00Nov 2010.3510.50$10.431.4%10.871.6K
$64.00Oct 710.1010.25$10.181.5%431.00--
$64.00Oct 1610.1010.25$10.181.5%11.00771

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.44, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.130.14$0.147.1%5.1K0.39210
$53.50Oct 70.390.44$0.4211.9%8210.7835
$53.00Oct 70.830.88$0.865.8%1060.9755
$56.00Oct 90.100.11$0.119.1%1.2K0.124.4K
$56.50Oct 90.070.08$0.0812.5%1100.091.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Oct 70.280.30$0.296.9%1.1K0.61939
$54.50Oct 70.670.71$0.695.8%7950.871.6K
$51.50Oct 90.060.07$0.0714.3%1720.08112
$52.00Oct 90.110.12$0.128.3%1620.131.4K
$52.50Oct 90.170.18$0.185.6%4370.19316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Oct 126.806.95$6.882.2%--1.0022
$48.00Oct 125.805.95$5.882.6%--1.0014
$45.00Oct 238.909.05$8.981.7%--1.0049
$45.00Oct 78.758.90$8.821.7%1691.00345
$45.50Oct 78.258.40$8.321.8%861.00365
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Oct 71.621.69$1.664.2%2151.00515
$56.00Oct 72.122.18$2.152.8%1961.00417
$56.50Oct 72.612.71$2.663.8%381.0097
$57.00Oct 73.103.20$3.153.2%541.001.1K
$57.50Oct 73.603.75$3.684.1%961.0055

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 137.3K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Oct 70.030.04$0.0425.0%9.8K0.13535
$54.00Oct 70.130.14$0.147.1%5.1K0.39210
$60.50Oct 70.000.01$0.01100.0%3.6K0.01168
$64.50Oct 70.000.01$0.01100.0%3.5K0.0038
$55.00Oct 70.010.02$0.0250.0%3.2K0.052.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Oct 160.730.75$0.742.7%10.4K0.3713.0K
$46.00Oct 70.000.01$0.01100.0%6.4K0.0110
$45.50Oct 70.000.01$0.01100.0%5.0K0.00--
$46.50Oct 70.000.01$0.01100.0%3.4K0.01--
$53.50Oct 70.050.07$0.0633.3%2.5K0.221.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 14.5%, max 18.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2039.6%33.3%18.8%5.2K1.6K
$53.50Oct 7Nov 1337.0%33.6%10.2%82337
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Oct 7Nov 2039.6%33.3%18.8%1.2K4.6K
$53.50Oct 7Nov 1337.0%33.6%10.2%2.5K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.52, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$57.00Nov 20$0.30$0.70$0.3040%2.33$56.30
$59.00$60.00Nov 20$0.17$0.83$0.1727%4.88$59.17
$61.00$62.00Nov 20$0.11$0.89$0.1120%8.09$61.11
$53.00$54.00Nov 20$0.48$0.52$0.4858%1.08$53.48
$57.00$58.00Nov 20$0.26$0.74$0.2635%2.85$57.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$63.50$63.00Oct 23$0.33$0.17$0.3396%0.52$63.17
$62.50$62.00Oct 30$0.32$0.18$0.3292%0.56$62.18
$56.00$55.00Oct 21$0.66$0.34$0.6671%0.52$55.34
$55.00$54.50Oct 12$0.33$0.17$0.3371%0.52$54.67
$55.00$54.50Oct 14$0.31$0.19$0.3166%0.61$54.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.56, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$54.50Oct 7$0.10$0.10$0.4061%0.25$54.10
$54.50$55.00Oct 12$0.16$0.16$0.3462%0.47$54.66
$54.00$54.50Oct 14$0.22$0.22$0.2851%0.79$54.22
$54.50$55.00Oct 14$0.18$0.18$0.3259%0.56$54.68
$55.00$55.50Oct 16$0.16$0.16$0.3464%0.47$55.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$51.00Nov 20$0.36$0.36$0.6464%0.56$51.64
$53.00$52.00Nov 20$0.42$0.42$0.5858%0.72$52.58
$52.00$51.00Oct 30$0.30$0.30$0.7068%0.43$51.70
$53.00$52.50Nov 13$0.23$0.23$0.2758%0.85$52.77
$51.00$50.00Nov 20$0.29$0.29$0.7170%0.41$50.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.41)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4339.6%38.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Oct 7Oct 9$0.4139.6%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 191 found (cheapest 0.80% of stock, avg 6.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Oct 7$0.14$0.29$0.43$53.57$54.430.80%
$53.50Oct 7$0.42$0.06$0.48$53.02$53.980.89%
$54.50Oct 7$0.04$0.69$0.73$53.77$55.231.36%
$53.00Oct 7$0.86$0.01$0.87$52.13$53.871.62%
$55.00Oct 7$0.02$1.17$1.19$53.81$56.192.21%
$54.00Oct 9$0.57$0.70$1.27$52.73$55.272.36%
$53.50Oct 9$0.84$0.46$1.30$52.20$54.802.41%
$52.50Oct 7$1.35$0.01$1.36$51.14$53.862.53%
$54.50Oct 9$0.38$1.00$1.38$53.12$55.882.56%
$53.00Oct 9$1.17$0.29$1.46$51.54$54.462.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.15% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.50Oct 7$0.02$0.06$0.08$53.42$55.08
$54.50$53.50Oct 7$0.04$0.06$0.10$53.40$54.60
$56.00$51.50Oct 9$0.11$0.07$0.18$51.32$56.18
$56.00$52.00Oct 9$0.11$0.12$0.23$51.77$56.23
$54.00$53.50Oct 7$0.14$0.06$0.20$53.30$54.20
$55.50$51.50Oct 9$0.16$0.07$0.23$51.27$55.73
$55.50$52.00Oct 9$0.16$0.12$0.28$51.72$55.78
$56.00$52.50Oct 9$0.11$0.18$0.29$52.21$56.29
$56.00$51.50Oct 12$0.17$0.13$0.30$51.20$56.30
$55.50$52.50Oct 9$0.16$0.18$0.34$52.16$55.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.38, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5157/58Nov 13$0.29$0.2137%1.38$50.71$57.29
50/5057/58Nov 13$0.26$0.2443%1.08$49.74$57.26
51/5256/57Oct 23$0.23$0.2748%0.85$51.27$56.73
50/5158/58Nov 13$0.26$0.2442%1.08$50.74$58.26
51/5257/58Nov 13$0.30$0.2034%1.50$51.20$57.30
50/5058/58Nov 13$0.23$0.2748%0.85$49.77$58.23
51/5258/58Nov 13$0.27$0.2339%1.17$51.23$58.27
52/5256/57Oct 23$0.27$0.2339%1.17$52.23$56.77
52/5256/56Oct 19$0.28$0.2236%1.27$52.22$55.78
51/5256/56Oct 23$0.24$0.2644%0.92$51.26$56.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 1.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 7$0.18$0.3265%1.78
$53.00$53.50$54.00Oct 7$0.16$0.3458%2.12
$54.00$54.50$55.00Oct 7$0.08$0.4234%5.25
$53.00$54.00$55.00Oct 21$0.11$0.8922%8.09
$55.00$56.00$57.00Oct 21$0.08$0.9217%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.50$54.00$54.50Oct 7$0.17$0.3365%1.94
$54.00$55.00$56.00Oct 21$0.08$0.9220%11.50
$53.00$53.50$54.00Oct 7$0.18$0.3258%1.78
$53.00$54.00$55.00Oct 30$0.07$0.9317%13.29
$51.00$52.00$53.00Oct 30$0.07$0.9316%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-1.46, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.001:2Oct 14-$1.96$1.04
$52.50$53.001:2Oct 7-$0.37$0.13
$61.00$64.001:2Oct 19$0.00$3.00
$56.50$57.501:2Oct 19-$0.14$0.86
$55.00$55.501:2Oct 9-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$58.001:2Oct 19-$1.46$1.54
$55.00$54.501:2Oct 7-$0.21$0.29
$51.00$50.001:2Oct 19-$0.06$0.94
$52.00$51.001:2Oct 21-$0.16$0.84
$51.00$50.001:2Oct 21-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.12%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Nov 20$2.220.462.1%4.12%6.28%1.2K10.2K
$54.00Nov 20$2.650.510.3%4.92%5.22%621.4K
$56.00Nov 20$1.840.404.0%3.42%7.43%1032.9K
$57.00Nov 20$1.540.355.9%2.86%8.73%485.6K
$58.00Nov 20$1.280.317.7%2.38%10.10%2443.2K
$54.50Nov 13$2.190.481.2%4.07%5.29%511
$55.00Nov 13$1.980.452.1%3.68%5.83%254
$55.50Nov 13$1.790.423.1%3.32%6.41%154
$54.00Nov 13$2.390.510.3%4.44%4.74%125
$59.00Nov 20$1.070.279.6%1.99%11.57%1.1K14.1K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 81,476
Total Puts 65,450
Put/Call Ratio 0.80
Net Difference 16,026

Prior's Put/Call Breakdown

Total Calls 71,343
Total Puts 38,062
Put/Call Ratio 0.53
Net Difference 33,281

Prior 7-Day Put/Call Summary

Total Calls 1,096,647
Total Puts 670,887
Average Put/Call Ratio 0.64
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All